주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
18/09/2026 16,200 0.1 (0.62%) 5,500 89.1 0 0 16,100 18,500 13,700
17/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/09/2026 16,200 0 (0%) 600 9.67 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2026 16,100 -0.2 (-1.23%) 9,000 145.44 0 0 16,300 18,700 13,900
09/09/2026 16,300 0 (0%) 20,000 326.9 0 0 16,300 18,700 13,900
08/09/2026 16,300 -0.1 (-0.61%) 15,003 244.55 0 0 16,400 18,800 14,000
07/09/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
04/09/2026 16,400 0.2 (1.23%) 800 13.1 0 0 16,200 18,600 13,800
03/09/2026 16,100 -0.3 (-1.83%) 20,600 333.07 0 0 16,400 18,800 14,000
28/08/2026 16,400 0.2 (1.23%) 5,200 85.03 0 0 16,200 18,600 13,800
27/08/2026 16,200 0.1 (0.62%) 6,300 102.06 0 0 16,100 18,500 13,700
26/08/2026 16,200 0.2 (1.25%) 10,000 160.8 0 0 16,000 18,400 13,600
25/08/2026 16,000 -0.2 (-1.23%) 3,400 54.42 0 0 16,200 18,600 13,800
24/08/2026 16,200 0 (0%) 6,922 112.14 0 0 16,200 18,600 13,800
21/08/2026 16,300 0.2 (1.24%) 14,700 238.23 0 0 16,100 18,500 13,700
20/08/2026 16,200 0 (0%) 5,530 89.2 0 0 16,200 18,600 13,800
19/08/2026 16,200 0.1 (0.62%) 250 4.05 0 0 16,100 18,500 13,700
18/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/08/2026 16,200 -0.1 (-0.61%) 2,100 33.79 0 0 16,300 18,700 13,900
14/08/2026 16,300 0 (0%) 200 3.26 0 0 16,300 18,700 13,900
13/08/2026 16,300 0 (0%) 1,200 19.57 0 0 16,300 18,700 13,900
12/08/2026 16,300 0 (0%) 3,220 52.49 0 0 16,300 18,700 13,900
11/08/2026 16,300 0 (0%) 3,600 58.67 0 0 16,300 18,700 13,900
10/08/2026 16,300 0 (0%) 10,310 167.84 0 0 16,300 18,700 13,900
07/08/2026 16,300 0 (0%) 3,700 60.31 0 0 16,300 18,700 13,900
06/08/2026 16,300 0.1 (0.62%) 6,200 101.08 0 0 16,200 18,600 13,800
05/08/2026 16,200 -0.1 (-0.61%) 1,606 26.02 0 0 16,300 18,700 13,900
04/08/2026 16,100 -0.2 (-1.23%) 17,800 289.56 0 0 16,300 18,700 13,900
03/08/2026 16,300 0 (0%) 3,700 60.3 0 0 16,300 18,700 13,900
31/07/2026 16,300 0.1 (0.62%) 100 1.63 0 0 16,200 18,600 13,800
30/07/2026 16,200 0 (0%) 200 3.24 0 0 16,200 18,600 13,800
29/07/2026 16,200 0.1 (0.62%) 1,010 16.36 0 0 16,100 18,500 13,700
28/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/07/2026 16,000 -0.2 (-1.23%) 5,100 81.99 0 0 16,200 18,600 13,800
24/07/2026 16,200 0.4 (2.53%) 100 1.62 0 0 15,800 18,100 13,500
23/07/2026 16,200 0.4 (2.53%) 11,902 188.39 0 0 15,800 18,100 13,500
22/07/2026 16,000 0 (0%) 1,400 22.1 0 0 16,000 18,400 13,600
21/07/2026 16,000 -0.1 (-0.62%) 18,100 289.73 0 0 16,100 18,500 13,700
20/07/2026 16,000 -0.4 (-2.44%) 15,805 254.24 0 0 16,400 18,800 14,000
17/07/2026 16,400 0 (0%) 1,200 19.68 0 0 16,400 18,800 14,000
16/07/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
15/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
14/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
09/07/2026 16,400 0 (0%) 420 6.9 0 0 16,400 18,800 14,000
08/07/2026 16,400 0.2 (1.23%) 1,000 16.4 0 0 16,200 18,600 13,800
07/07/2026 16,200 0.1 (0.62%) 16,000 259.2 0 0 16,100 18,500 13,700
06/07/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,800 14,000
03/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/07/2026 16,500 0.1 (0.61%) 811 13.32 0 0 16,400 18,800 14,000
01/07/2026 16,400 0.1 (0.61%) 2,800 45.9 0 0 16,300 18,700 13,900
30/06/2026 16,300 0 (0%) 5,000 81.5 0 0 16,300 18,700 13,900
29/06/2026 16,300 0.1 (0.62%) 1,000 16.3 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 300 4.86 0 0 16,200 18,600 13,800
25/06/2026 16,200 -0.2 (-1.22%) 15,800 255.96 0 0 16,400 18,800 14,000
24/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/06/2026 16,300 0.2 (1.24%) 1,510 24.71 0 0 16,100 18,500 13,700
19/06/2026 16,300 0.1 (0.62%) 2,800 45.21 0 0 16,200 18,600 13,800
18/06/2026 16,100 -0.1 (-0.62%) 4,600 74.51 0 0 16,200 18,600 13,800
17/06/2026 16,300 0.1 (0.62%) 1,910 30.95 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 400 6.48 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 600 9.72 0 0 16,200 18,600 13,800
12/06/2026 16,200 0.1 (0.62%) 2,400 38.86 0 0 16,100 18,500 13,700
11/06/2026 16,400 0.3 (1.86%) 3,200 51.54 0 0 16,100 18,500 13,700
10/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
08/06/2026 16,200 0.3 (1.89%) 700 11.27 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 6,300 100.17 0 0 15,900 18,200 13,600
04/06/2026 15,900 0 (0%) 2,900 46.12 0 0 15,900 18,200 13,600
03/06/2026 15,900 -0.1 (-0.63%) 3,800 60.54 0 0 16,000 18,400 13,600
02/06/2026 16,100 0.4 (2.55%) 300 4.8 0 0 15,700 18,000 13,400
01/06/2026 16,200 0 (0%) 23,300 366.23 0 0 16,200 18,600 13,800
29/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/05/2026 16,200 -0.1 (-0.61%) 1,321 21.41 0 0 16,300 18,700 13,900
27/05/2026 16,300 -0.1 (-0.61%) 6,000 97.8 0 0 16,400 18,800 14,000
26/05/2026 16,300 0 (0%) 15,300 250.71 0 0 16,300 18,700 13,900
25/05/2026 16,300 0.1 (0.62%) 3,300 53.79 0 0 16,200 18,600 13,800
22/05/2026 16,200 -0.1 (-0.61%) 1,009 16.35 0 0 16,300 18,700 13,900
21/05/2026 16,200 -0.1 (-0.61%) 2,000 32.53 0 0 16,300 18,700 13,900
20/05/2026 16,300 0 (0%) 1,100 17.92 0 0 16,300 18,700 13,900
19/05/2026 16,200 -0.1 (-0.61%) 7,900 128.67 0 0 16,300 18,700 13,900
18/05/2026 16,300 0 (0%) 2,500 40.75 0 0 16,300 18,700 13,900
15/05/2026 16,300 -0.1 (-0.61%) 5,400 88.09 0 0 16,400 18,800 14,000
14/05/2026 16,500 0.2 (1.23%) 4,700 77 0 0 16,300 18,700 13,900
13/05/2026 16,400 -0.1 (-0.61%) 3,706 60.54 0 0 16,500 18,900 14,100
12/05/2026 16,500 0.2 (1.23%) 600 9.91 0 0 16,300 18,700 13,900
11/05/2026 16,200 -0.2 (-1.22%) 402 6.53 0 0 16,400 18,800 14,000
08/05/2026 16,300 -0.2 (-1.21%) 5,500 90.03 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 1,110 18.32 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 -0.1 (-0.6%) 2,600 42.9 0 0 16,600 19,000 14,200
29/04/2026 16,600 0 (0%) 1,310 21.74 0 0 16,600 19,000 14,200
28/04/2026 16,700 0.2 (1.21%) 4,100 68.16 0 0 16,500 18,900 14,100
24/04/2026 16,600 0.1 (0.61%) 2,500 41.26 0 0 16,500 18,900 14,100
23/04/2026 16,500 -0.1 (-0.6%) 7,100 117.35 0 0 16,600 19,000 14,200
22/04/2026 16,700 0 (0%) 5,000 82.95 0 0 16,700 19,200 14,200
21/04/2026 16,700 -0.1 (-0.6%) 6,100 101.92 0 0 16,800 19,300 14,300
20/04/2026 16,800 0 (0%) 3,625 60.86 0 0 16,800 19,300 14,300
17/04/2026 16,800 0 (0%) 5,630 94.58 0 0 16,800 19,300 14,300
16/04/2026 16,700 0 (0%) 16,511 277. 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 2,400 40.08 0 0 16,700 19,200 14,200
14/04/2026 16,700 0.3 (1.83%) 2,012 33.5 0 0 16,400 18,800 14,000
13/04/2026 16,400 0.1 (0.61%) 1,300 21.3 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 4,200 68.32 0 0 16,300 18,700 13,900
09/04/2026 16,500 0 (0%) 13,001 211.56 0 0 16,500 18,900 14,100
08/04/2026 16,400 -0.1 (-0.61%) 4,600 75.78 0 0 16,500 18,900 14,100
07/04/2026 16,500 0.2 (1.23%) 5,700 94.05 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 2,862 46.65 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 1,210 19.72 0 0 16,300 18,700 13,900
02/04/2026 16,300 0.1 (0.62%) 1,600 26.15 0 0 16,200 18,600 13,800
01/04/2026 16,200 0 (0%) 1,200 19.44 0 0 16,200 18,600 13,800
31/03/2026 16,300 -0.2 (-1.21%) 5,900 95.3 0 0 16,500 18,900 14,100
30/03/2026 16,500 0.2 (1.23%) 3,200 52.67 0 0 16,300 18,700 13,900
27/03/2026 16,300 0.1 (0.62%) 3,610 58.8 0 0 16,200 18,600 13,800
26/03/2026 16,200 0.1 (0.62%) 400 6.48 0 0 16,100 18,500 13,700
25/03/2026 16,000 -0.1 (-0.62%) 1,152 18.59 0 0 16,100 18,500 13,700
24/03/2026 15,800 -0.4 (-2.47%) 29,610 476.89 0 0 16,200 18,600 13,800
23/03/2026 16,000 -0.4 (-2.44%) 2,110 34.21 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 5,100 83.56 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결